FARM FRESH BERHAD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.560	1.570	1.550	1.570	1.516	834,500
2023-05-16	1.540	1.570	1.540	1.560	1.506	1,318,000
2023-05-15	1.540	1.550	1.540	1.540	1.487	3,089,000
2023-05-12	1.540	1.540	1.530	1.540	1.487	1,398,700
2023-05-11	1.540	1.550	1.530	1.540	1.487	2,647,700
2023-05-10	1.540	1.550	1.520	1.550	1.496	1,885,600
2023-05-09	1.550	1.550	1.540	1.540	1.487	530,900
2023-05-08	1.530	1.560	1.530	1.550	1.496	2,298,200
2023-05-05	1.530	1.550	1.520	1.540	1.487	971,800
2023-05-03	1.540	1.540	1.520	1.530	1.477	590,800
2023-05-02	1.540	1.550	1.540	1.550	1.496	284,100
2023-04-28	1.520	1.550	1.510	1.540	1.487	911,600
2023-04-27	1.500	1.530	1.490	1.530	1.477	884,500
2023-04-26	1.500	1.510	1.490	1.510	1.458	951,300
2023-04-25	1.500	1.510	1.500	1.500	1.448	715,300
2023-04-20	1.500	1.510	1.500	1.500	1.448	745,300
2023-04-19	1.510	1.510	1.500	1.500	1.448	783,400
2023-04-18	1.510	1.520	1.500	1.510	1.458	2,147,300
2023-04-17	1.510	1.520	1.500	1.510	1.458	1,431,100
2023-04-14	1.530	1.530	1.510	1.510	1.458	732,000
2023-04-13	1.530	1.530	1.520	1.530	1.477	378,700
2023-04-12	1.530	1.540	1.530	1.540	1.487	764,100
2023-04-11	1.500	1.530	1.500	1.530	1.477	1,184,600
2023-04-10	1.520	1.530	1.490	1.500	1.448	1,099,300
2023-04-07	1.530	1.530	1.520	1.520	1.467	420,100
2023-04-06	1.520	1.530	1.510	1.520	1.467	1,245,000
2023-04-05	1.520	1.520	1.510	1.520	1.467	866,800
2023-04-04	1.500	1.530	1.500	1.530	1.477	1,744,200
2023-04-03	1.510	1.510	1.490	1.500	1.448	840,900
2023-03-31	1.510	1.510	1.500	1.500	1.448	819,100
2023-03-30	1.500	1.520	1.500	1.510	1.458	1,962,800
2023-03-29	1.490	1.510	1.490	1.500	1.448	1,128,100
2023-03-28	1.480	1.500	1.480	1.490	1.438	1,601,300
2023-03-27	1.510	1.510	1.480	1.490	1.438	782,000
2023-03-24	1.530	1.530	1.490	1.510	1.458	1,191,100
2023-03-23	1.510	1.540	1.500	1.520	1.467	1,599,500
2023-03-22	1.530	1.540	1.510	1.510	1.458	708,400
2023-03-21	1.550	1.550	1.520	1.540	1.487	350,600
2023-03-20	1.540	1.560	1.540	1.550	1.496	857,800
2023-03-17	1.540	1.550	1.540	1.550	1.496	1,348,600
2023-03-16	1.560	1.560	1.550	1.560	1.506	2,211,100
2023-03-15	1.540	1.570	1.540	1.570	1.516	562,100
2023-03-14	1.560	1.560	1.550	1.550	1.496	807,100
2023-03-13	1.540	1.560	1.530	1.550	1.496	2,008,700
2023-03-10	1.560	1.560	1.540	1.540	1.487	732,200
2023-03-09	1.560	1.570	1.550	1.560	1.506	1,802,600
2023-03-08	1.570	1.580	1.550	1.560	1.506	2,875,600
2023-03-07	1.570	1.580	1.560	1.570	1.516	1,682,500
2023-03-06	1.570	1.580	1.560	1.560	1.506	230,200
2023-03-03	1.550	1.580	1.540	1.570	1.516	423,700
2023-03-02	1.580	1.580	1.530	1.550	1.496	1,838,600
2023-03-01	1.560	1.590	1.560	1.570	1.516	1,201,300
2023-02-28	1.570	1.590	1.560	1.570	1.516	1,978,600
2023-02-27	1.530	1.570	1.520	1.570	1.516	3,411,100
2023-02-24	1.520	1.530	1.510	1.510	1.458	1,414,300
2023-02-23	1.540	1.550	1.510	1.520	1.467	3,269,600
2023-02-22	1.560	1.570	1.530	1.540	1.487	3,947,900
2023-02-21	1.570	1.580	1.560	1.560	1.506	495,800
2023-02-20	1.600	1.600	1.550	1.570	1.516	3,070,300
2023-02-17	1.610	1.610	1.590	1.600	1.545	1,198,100

← NewerPage 15 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0200 MYR
2025-10-02	0.0100 MYR
2024-12-12	0.0100 MYR
2024-09-27	0.0120 MYR
2023-09-27	0.0100 MYR
2022-09-01	0.0107 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.